78,250€
-4,86%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 81,75 | 84,50 | 76,25 | 78,25 | -4,86% | - |
| 20.02.2025 | 82,25 | 82,25 | 78,75 | 82,25 | 0,00% | - |
| 19.02.2025 | 81,00 | 83,25 | 79,50 | 82,25 | 1,23% | - |
| 18.02.2025 | 79,75 | 81,75 | 79,25 | 81,25 | 1,88% | - |
| 17.02.2025 | 79,25 | 79,75 | 79,25 | 79,75 | 0,63% | - |
| 14.02.2025 | 77,75 | 80,25 | 77,75 | 79,25 | 1,28% | - |
| 13.02.2025 | 82,75 | 82,75 | 77,25 | 78,25 | -4,28% | - |
| 12.02.2025 | 82,75 | 83,25 | 81,25 | 81,75 | -1,21% | - |
| 11.02.2025 | 85,75 | 87,25 | 82,25 | 82,75 | -4,06% | - |
| 10.02.2025 | 87,75 | 88,25 | 84,25 | 86,25 | -1,71% | - |
| 07.02.2025 | 86,00 | 90,25 | 84,75 | 87,75 | 2,93% | 50,00 |
| 06.02.2025 | 80,25 | 86,25 | 80,25 | 85,25 | 5,57% | - |
| 05.02.2025 | 92,25 | 94,75 | 77,25 | 80,75 | -15,22% | 25,00 |
| 04.02.2025 | 94,75 | 97,75 | 93,75 | 95,25 | 0,00% | - |
| 03.02.2025 | 98,00 | 99,25 | 94,75 | 95,25 | -3,05% | 20,00 |
| 31.01.2025 | 99,75 | 103,50 | 98,25 | 98,25 | -1,50% | - |
| 30.01.2025 | 100,50 | 101,50 | 98,50 | 99,75 | 0,50% | - |
| 29.01.2025 | 98,75 | 100,50 | 98,00 | 99,25 | 0,51% | - |
| 28.01.2025 | 99,25 | 100,50 | 97,00 | 98,75 | -0,50% | - |
| 27.01.2025 | 97,75 | 101,50 | 95,75 | 99,25 | 1,02% | - |
| 24.01.2025 | 97,75 | 98,75 | 95,75 | 98,25 | 0,51% | - |
| 23.01.2025 | 100,25 | 100,50 | 97,25 | 97,75 | -2,74% | - |
| 22.01.2025 | 101,50 | 102,50 | 99,25 | 100,50 | -0,99% | - |
| 21.01.2025 | 99,75 | 102,50 | 99,25 | 101,50 | 1,75% | - |
| 20.01.2025 | 99,75 | 100,25 | 99,25 | 99,75 | -0,50% | - |
| 17.01.2025 | 99,25 | 102,50 | 99,25 | 100,25 | 0,50% | 25,00 |
| 16.01.2025 | 98,75 | 100,50 | 98,75 | 99,75 | 0,50% | - |
| 15.01.2025 | 98,00 | 102,50 | 97,75 | 99,25 | 1,53% | 20,00 |
| 14.01.2025 | 95,25 | 98,00 | 94,75 | 97,75 | 2,62% | - |
| 13.01.2025 | 98,25 | 99,25 | 92,75 | 95,25 | -3,54% | - |
| 10.01.2025 | 96,25 | 99,25 | 94,25 | 98,75 | 2,60% | - |
| 09.01.2025 | 96,25 | 96,75 | 96,25 | 96,25 | 0,00% | - |
| 08.01.2025 | 95,75 | 97,25 | 91,75 | 96,25 | 0,00% | - |
| 07.01.2025 | 94,75 | 96,75 | 93,75 | 96,25 | 2,12% | - |
| 06.01.2025 | 91,25 | 96,50 | 90,25 | 94,25 | 3,29% | - |
| 03.01.2025 | 89,75 | 91,25 | 86,75 | 91,25 | 1,67% | - |
| 02.01.2025 | 87,25 | 93,75 | 87,25 | 89,75 | 3,46% | - |
| 30.12.2024 | 87,25 | 87,75 | 86,25 | 86,75 | 0,58% | - |
| 27.12.2024 | 83,75 | 87,75 | 83,75 | 86,25 | 2,99% | - |
| 23.12.2024 | 81,25 | 84,25 | 79,25 | 83,75 | 3,72% | 93,00 |
| 20.12.2024 | 79,25 | 81,75 | 77,75 | 80,75 | 1,89% | - |
| 19.12.2024 | 78,25 | 80,50 | 77,75 | 79,25 | 1,28% | - |
| 18.12.2024 | 79,25 | 83,25 | 76,75 | 78,25 | -1,26% | - |
| 17.12.2024 | 80,75 | 81,75 | 79,25 | 79,25 | -1,86% | - |
| 16.12.2024 | 80,75 | 81,75 | 79,25 | 80,75 | -0,62% | - |
| 13.12.2024 | 82,25 | 84,00 | 80,25 | 81,25 | -1,22% | - |
| 12.12.2024 | 82,75 | 89,50 | 81,25 | 82,25 | -0,60% | 650,00 |
| 11.12.2024 | 78,75 | 83,25 | 78,75 | 82,75 | 5,75% | - |
| 10.12.2024 | 77,75 | 79,75 | 77,25 | 78,25 | 0,64% | - |
| 09.12.2024 | 75,75 | 79,75 | 75,25 | 77,75 | 2,64% | - |
| 06.12.2024 | 76,50 | 78,50 | 75,25 | 75,75 | -0,98% | - |
| 05.12.2024 | 79,25 | 81,00 | 76,25 | 76,50 | -3,16% | - |
| 04.12.2024 | 75,25 | 79,25 | 75,25 | 79,00 | 4,98% | - |
| 03.12.2024 | 76,75 | 77,25 | 74,75 | 75,25 | -1,95% | - |
| 02.12.2024 | 77,25 | 78,50 | 76,25 | 76,75 | -0,65% | - |
| 29.11.2024 | 76,75 | 78,75 | 76,25 | 77,25 | 0,65% | - |
| 28.11.2024 | 76,75 | 77,50 | 76,50 | 76,75 | 0,00% | - |
| 27.11.2024 | 76,75 | 78,25 | 75,75 | 76,75 | -0,65% | - |
| 26.11.2024 | 80,25 | 81,75 | 76,75 | 77,25 | -3,74% | - |
| 25.11.2024 | 75,75 | 82,75 | 74,75 | 80,25 | 5,59% | - |
| 22.11.2024 | 71,75 | 76,25 | 71,50 | 76,00 | 5,92% | - |
| 21.11.2024 | 68,75 | 72,25 | 67,75 | 71,75 | 3,99% | - |
| 20.11.2024 | 70,25 | 70,25 | 66,00 | 69,00 | 3,37% | - |
| 19.11.2024 | 70,25 | 70,25 | 66,25 | 66,75 | -4,98% | - |
| 18.11.2024 | 73,75 | 73,75 | 70,00 | 70,25 | -4,75% | - |
| 15.11.2024 | 72,25 | 74,25 | 71,00 | 73,75 | 2,08% | - |
| 14.11.2024 | 70,50 | 73,50 | 70,50 | 72,25 | 2,48% | - |
| 13.11.2024 | 70,25 | 72,75 | 69,00 | 70,50 | 0,36% | 23,00 |
| 12.11.2024 | 70,25 | 70,75 | 68,25 | 70,25 | 0,00% | - |
| 11.11.2024 | 69,00 | 70,75 | 68,25 | 70,25 | 2,55% | - |
| 08.11.2024 | 65,75 | 69,25 | 65,00 | 68,50 | 3,79% | - |
| 07.11.2024 | 68,75 | 69,25 | 65,75 | 66,00 | -4,00% | - |
| 06.11.2024 | 62,25 | 69,25 | 62,00 | 68,75 | 13,17% | 200,00 |
| 05.11.2024 | 60,75 | 63,00 | 60,25 | 60,75 | 0,83% | - |
| 04.11.2024 | 57,75 | 60,75 | 57,00 | 60,25 | 3,43% | - |
| 01.11.2024 | 59,75 | 60,75 | 57,25 | 58,25 | -1,69% | - |
| 31.10.2024 | 50,75 | 59,75 | 48,85 | 59,25 | 13,40% | 295,00 |
| 30.10.2024 | 56,25 | 58,75 | 49,00 | 52,25 | -7,11% | - |
| 29.10.2024 | 59,00 | 59,25 | 55,25 | 56,25 | -4,66% | - |
| 28.10.2024 | 57,75 | 59,75 | 57,75 | 59,00 | 2,16% | - |
| 25.10.2024 | 58,75 | 59,75 | 57,25 | 57,75 | -1,70% | - |
| 24.10.2024 | 59,00 | 59,50 | 57,75 | 58,75 | 0,00% | - |
| 23.10.2024 | 58,25 | 59,25 | 56,75 | 58,75 | 0,86% | - |
| 22.10.2024 | 58,50 | 60,00 | 57,75 | 58,25 | -0,43% | - |
| 21.10.2024 | 60,25 | 60,75 | 58,25 | 58,50 | -2,90% | - |
| 18.10.2024 | 58,25 | 61,25 | 57,25 | 60,25 | 3,43% | - |
| 17.10.2024 | 56,75 | 58,75 | 55,75 | 58,25 | 1,75% | - |
| 16.10.2024 | 54,50 | 57,50 | 54,00 | 57,25 | 5,05% | - |
| 15.10.2024 | 53,00 | 56,25 | 52,75 | 54,50 | 2,83% | - |
| 14.10.2024 | 53,25 | 54,00 | 51,25 | 53,00 | -0,93% | - |
| 11.10.2024 | 52,50 | 53,50 | 47,65 | 53,50 | 1,90% | - |
| 10.10.2024 | 50,40 | 52,75 | 48,80 | 52,50 | 4,17% | - |
| 09.10.2024 | 51,00 | 52,25 | 49,80 | 50,40 | -1,18% | - |
| 08.10.2024 | 52,50 | 53,00 | 50,75 | 51,00 | -2,86% | - |
| 07.10.2024 | 52,50 | 53,25 | 50,75 | 52,50 | 0,00% | - |
| 04.10.2024 | 49,85 | 54,75 | 49,70 | 52,50 | 5,32% | - |
| 03.10.2024 | 49,95 | 50,50 | 48,65 | 49,85 | -0,20% | - |
| 02.10.2024 | 51,00 | 51,25 | 49,10 | 49,95 | -2,06% | - |
| 01.10.2024 | 49,40 | 51,25 | 48,80 | 51,00 | 3,24% | - |
| 30.09.2024 | 47,40 | 49,70 | 45,30 | 49,40 | 3,56% | - |